KDP - Options Database

KDP

KEURIG DR PEPPER INC

$30.96 -1.50%

$31.24 (+0.90%)🌙

as of 09/18 06:40 PM

(9/15 18:46) ◀

Friday, September 18, 2026 (6:40pm)

▶ (9/21 18:40)

◀ 9/18 18:40 ▶

Option Volume

Detail

ℹ

Current (09/18) 2,925

Calls: 2,336 (80%)

Puts: 589 (20%)

Prior (09/15) 631

Calls: 494 (78%)

Puts: 137 (22%)

Current vs Prior +363.55%

Calls: +372.87% (Calls)

Puts: +329.93% (Puts)

Prior 7-Day Total 9,795

Calls: 8,718 (89%)

Puts: 1,077 (11%)

Prior 7-Day Average 1,399

Calls: 1,245 (89%)

Puts: 153 (11%)

Current vs Prior 7-Day Avg +109.04%

Calls: +87.57%

Puts: +282.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $272.1K

Calls: $184.2K (68%)

Puts: $87.9K (32%)

Prior (09/15) $40.4K

Calls: $27.6K (68%)

Puts: $12.8K (32%)

Current vs Prior +573.10%

Calls: +567.16%

Puts: +585.92%

Prior 7-Day Total $1.12M

Calls: $988.6K (88%)

Puts: $134.2K (12%)

Prior 7-Day Average $160.4K

Calls: $141.2K (88%)

Puts: $19.2K (12%)

Current vs Prior 7-Day Avg +69.62%

Calls: +30.40%

Puts: +358.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.25

Prior (09/15) 0.28

Current vs Prior -9.08%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -35.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 42,099

Calls: 37,428 (89%)

Puts: 4,671 (11%)

Prior (09/15) 18,441

Calls: 18,181 (99%)

Puts: 260 (1%)

Current vs Prior +128.29%

Prior 7-Day Total 178,608

Calls: 159,955 (90%)

Puts: 18,653 (10%)

Prior 7-Day Average 25,515

Calls: 22,850 (90%)

Puts: 2,664 (10%)

Current vs Prior 7-Day Avg +64.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 8.17% | 7.33%8.17% | 7.33%

Prior 4.60% | 7.24%4.60% | 7.24%

Current vs Prior +59.23% | +49.45%+77.47% | +1.27%

Prior 7-Day Avg 5.03% | 7.97%5.03% | 7.97%

Current vs 7-Day Avg +45.75% | +35.72%+62.45% | -8.04%

Prior 7-Day Eod 4.60% | 7.24%4.60% | 7.24%

Current vs 7-Day Eod +59.23% | +49.45%+77.47% | +1.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Prior 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 58.15% | 83.51%

Calls: 20.00% | 30.65%

Puts: 96.30% | 136.36%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($184.2K). Massive premium surge with dollar volume up 573% vs prior. Dollar volume significantly above 7-day average (70% higher). Unusually high activity with volume up 364% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.74, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.60	7.10	$5.85	42.7%	3	0.95	119
$28.00	Sep 18	1.90	3.10	$2.50	48.0%	9	0.80	605
$30.00	Oct 16	1.00	2.00	$1.50	66.7%	1	0.71	--
$30.00	Sep 18	0.45	2.75	$1.60	143.7%	19	0.68	2.7K
$31.00	Oct 16	0.50	1.30	$0.90	88.9%	37	0.52	474

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 18	1.00	5.10	$3.05	134.4%	2	0.95	--
$33.00	Sep 18	0.35	4.00	$2.17	168.2%	2	0.95	1
$32.00	Oct 16	0.85	2.55	$1.70	100.0%	5	0.71	395
$32.00	Sep 18	0.10	3.40	$1.75	188.6%	7	0.65	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 333, top 115)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.20	0.45	$0.33	75.8%	115	0.30	466
$33.00	Oct 16	0.15	0.30	$0.22	68.2%	39	0.20	3.7K
$31.00	Oct 16	0.50	1.30	$0.90	88.9%	37	0.52	474
$31.00	Sep 18	0.00	0.70	$0.35	200.0%	33	0.51	311
$30.00	Sep 18	0.45	2.75	$1.60	143.7%	19	0.68	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.35	1.20	$0.77	110.4%	26	0.48	--
$31.00	Sep 18	0.00	1.85	$0.93	198.9%	9	0.49	129
$30.00	Oct 16	0.15	0.60	$0.38	118.4%	8	0.29	--
$32.00	Sep 18	0.10	3.40	$1.75	188.6%	7	0.65	1.5K
$32.00	Oct 16	0.85	2.55	$1.70	100.0%	5	0.71	395

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4436.6%, max 4838.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Sep 18	Oct 16	1003.5%	20.3%	4838.6%	116	466
$30.00	Sep 18	Oct 16	1014.7%	23.3%	4248.4%	20	2.7K
$31.00	Sep 18	Oct 16	976.1%	23.1%	4128.7%	70	785

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Sep 18	Oct 16	1003.5%	20.3%	4838.6%	12	1.9K
$31.00	Sep 18	Oct 16	976.1%	23.1%	4128.7%	35	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.22, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$30.00	Sep 18	$0.90	$1.10	$0.90	80%	1.22	$28.90
$32.00	$33.00	Oct 16	$0.11	$0.89	$0.11	30%	8.09	$32.11
$30.00	$31.00	Oct 16	$0.60	$0.40	$0.60	71%	0.67	$30.60
$33.00	$34.00	Oct 16	$0.14	$0.86	$0.14	20%	6.14	$33.14
$31.00	$32.00	Oct 16	$0.57	$0.43	$0.57	52%	0.75	$31.57

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 18	$0.42	$0.58	$0.42	95%	1.38	$32.58
$31.00	$30.00	Oct 16	$0.39	$0.61	$0.39	48%	1.56	$30.61
$31.00	$25.00	Sep 18	$0.83	$5.17	$0.83	49%	6.23	$30.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.00, avg 0.65)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Sep 18	$0.50	$0.50	$0.50	65%	1.00	$32.50
$31.00	$32.00	Oct 16	$0.57	$0.57	$0.43	48%	1.33	$31.57
$33.00	$34.00	Oct 16	$0.14	$0.14	$0.86	80%	0.16	$33.14
$32.00	$33.00	Oct 16	$0.11	$0.11	$0.89	70%	0.12	$32.11

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.55, cheapest $0.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Sep 18	Oct 16	$0.55	976.1%	23.1%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.13% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Sep 18	$0.35	$0.93	$1.28	$29.72	$32.28	4.13%
$31.00	Oct 16	$0.90	$0.77	$1.67	$29.33	$32.67	5.39%
$30.00	Oct 16	$1.50	$0.38	$1.88	$28.12	$31.88	6.07%
$32.00	Oct 16	$0.33	$1.70	$2.03	$29.97	$34.03	6.56%
$33.00	Sep 18	$0.03	$2.17	$2.20	$30.80	$35.20	7.11%
$32.00	Sep 18	$0.53	$1.75	$2.28	$29.72	$34.28	7.36%
$34.00	Sep 18	$0.03	$3.05	$3.08	$30.92	$37.08	9.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.42% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$25.00	Sep 18	$0.03	$0.10	$0.13	$24.87	$33.13
$34.00	$29.00	Oct 16	$0.08	$0.30	$0.38	$28.62	$34.38
$33.00	$29.00	Oct 16	$0.22	$0.30	$0.52	$28.48	$33.52
$34.00	$30.00	Oct 16	$0.08	$0.38	$0.46	$29.54	$34.46
$34.00	$28.00	Oct 16	$0.08	$0.45	$0.53	$27.47	$34.53
$33.00	$30.00	Oct 16	$0.22	$0.38	$0.60	$29.40	$33.60
$33.00	$28.00	Oct 16	$0.22	$0.45	$0.67	$27.33	$33.67
$32.00	$29.00	Oct 16	$0.33	$0.30	$0.63	$28.37	$32.63
$32.00	$30.00	Oct 16	$0.33	$0.38	$0.71	$29.29	$32.71
$32.00	$28.00	Oct 16	$0.33	$0.45	$0.78	$27.22	$32.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.23, cheapest $0.23)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.46	$0.54	32%	1.17
$32.00	$33.00	$34.00	Sep 18	$0.50	$0.50	31%	1.00

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 16	$0.31	$0.69	28%	2.23
$28.00	$29.00	$30.00	Oct 16	$0.23	$0.77	10%	3.35
$30.00	$31.00	$32.00	Oct 16	$0.54	$0.46	42%	0.85
$32.00	$33.00	$34.00	Sep 18	$0.46	$0.54	30%	1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.70, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Sep 18	-$0.70	$1.30
$30.00	$31.00	1:2	Oct 16	-$0.30	$0.70
$32.00	$33.00	1:2	Oct 16	-$0.11	$0.89
$31.00	$32.00	1:2	Sep 18	-$0.71	$0.29
$25.00	$28.00	1:2	Sep 18	$0.85	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Sep 18	-$0.11	$0.89
$30.00	$29.00	1:2	Oct 16	-$0.22	$0.78
$29.00	$28.00	1:2	Oct 16	-$0.60	$0.40
$32.00	$31.00	1:2	Oct 16	$0.16	$0.84
$31.00	$25.00	1:2	Sep 18	$0.73	$5.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.48%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Oct 16	$0.15	0.20	6.6%	0.48%	7.07%	39	3.7K
$31.00	Oct 16	$0.50	0.52	0.1%	1.61%	1.74%	37	474
$32.00	Oct 16	$0.20	0.30	3.4%	0.65%	4.01%	115	466

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,336

Total Puts 589

Put/Call Ratio 0.25

Net Difference 1,747

Prior's Put/Call Breakdown

Total Calls 494

Total Puts 137

Put/Call Ratio 0.28

Net Difference 357

Prior 7-Day Put/Call Summary

Total Calls 8,718

Total Puts 1,077

Average Put/Call Ratio 0.39

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card